2706 (株)ブロッコリー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 45 | 50 | 44 | 49 | 1,076,000 | 245 |
| 2010-12-29 | 42 | 46 | 42 | 45 | 1,361,000 | 225 |
| 2010-12-28 | 41 | 42 | 40 | 42 | 223,000 | 210 |
| 2010-12-27 | 40 | 41 | 39 | 40 | 218,000 | 200 |
| 2010-12-24 | 40 | 40 | 39 | 40 | 128,000 | 200 |
| 2010-12-22 | 40 | 41 | 39 | 39 | 372,000 | 195 |
| 2010-12-21 | 40 | 40 | 39 | 40 | 133,000 | 200 |
| 2010-12-20 | 39 | 41 | 38 | 40 | 360,000 | 200 |
| 2010-12-17 | 38 | 39 | 38 | 38 | 94,000 | 190 |
| 2010-12-16 | 38 | 39 | 37 | 38 | 246,000 | 190 |
| 2010-12-15 | 37 | 39 | 37 | 38 | 216,000 | 190 |
| 2010-12-14 | 37 | 38 | 36 | 38 | 195,000 | 190 |
| 2010-12-13 | 39 | 39 | 36 | 38 | 489,000 | 190 |
| 2010-12-10 | 40 | 40 | 38 | 39 | 180,000 | 195 |
| 2010-12-09 | 40 | 40 | 38 | 39 | 317,000 | 195 |
| 2010-12-08 | 41 | 43 | 38 | 39 | 1,285,000 | 195 |
| 2010-12-07 | 40 | 46 | 40 | 40 | 2,142,000 | 200 |
| 2010-12-06 | 34 | 40 | 34 | 38 | 1,558,000 | 190 |
| 2010-12-03 | 33 | 34 | 33 | 34 | 91,000 | 170 |
| 2010-12-02 | 33 | 33 | 32 | 32 | 287,000 | 160 |
| 2010-12-01 | 32 | 33 | 32 | 32 | 42,000 | 160 |
| 2010-11-30 | 34 | 34 | 31 | 32 | 710,000 | 160 |
| 2010-11-29 | 32 | 34 | 32 | 34 | 163,000 | 170 |
| 2010-11-26 | 33 | 33 | 32 | 32 | 64,000 | 160 |
| 2010-11-25 | 32 | 33 | 32 | 33 | 206,000 | 165 |
| 2010-11-24 | 31 | 32 | 31 | 31 | 100,000 | 155 |
| 2010-11-22 | 30 | 32 | 30 | 32 | 76,000 | 160 |
| 2010-11-19 | 31 | 31 | 30 | 31 | 32,000 | 155 |
| 2010-11-18 | 30 | 30 | 30 | 30 | 51,000 | 150 |
| 2010-11-17 | 30 | 30 | 30 | 30 | 28,000 | 150 |
| 2010-11-16 | 30 | 31 | 30 | 31 | 39,000 | 155 |
| 2010-11-15 | 30 | 31 | 29 | 31 | 47,000 | 155 |
| 2010-11-12 | 32 | 32 | 30 | 30 | 395,000 | 150 |
| 2010-11-11 | 31 | 32 | 30 | 32 | 150,000 | 160 |
| 2010-11-10 | 30 | 31 | 29 | 31 | 95,000 | 155 |
| 2010-11-09 | 30 | 31 | 30 | 31 | 162,000 | 155 |
| 2010-11-08 | 30 | 30 | 29 | 30 | 250,000 | 150 |
| 2010-11-05 | 28 | 30 | 27 | 29 | 225,000 | 145 |
| 2010-11-04 | 27 | 28 | 27 | 27 | 97,000 | 135 |
| 2010-11-02 | 27 | 28 | 27 | 28 | 76,000 | 140 |
| 2010-11-01 | 27 | 28 | 26 | 27 | 211,000 | 135 |
| 2010-10-29 | 28 | 28 | 27 | 28 | 82,000 | 140 |
| 2010-10-28 | 27 | 29 | 27 | 28 | 280,000 | 140 |
| 2010-10-27 | 27 | 27 | 27 | 27 | 33,000 | 135 |
| 2010-10-26 | 28 | 28 | 26 | 27 | 196,000 | 135 |
| 2010-10-25 | 27 | 28 | 27 | 27 | 80,000 | 135 |
| 2010-10-22 | 27 | 28 | 27 | 27 | 41,000 | 135 |
| 2010-10-21 | 27 | 28 | 26 | 28 | 185,000 | 140 |
| 2010-10-20 | 28 | 28 | 27 | 27 | 143,000 | 135 |
| 2010-10-19 | 29 | 29 | 28 | 28 | 160,000 | 140 |
| 2010-10-18 | 28 | 29 | 28 | 29 | 118,000 | 145 |
| 2010-10-15 | 28 | 29 | 27 | 28 | 348,000 | 140 |
| 2010-10-14 | 30 | 30 | 28 | 29 | 619,000 | 145 |
| 2010-10-13 | 34 | 36 | 28 | 32 | 4,433,000 | 160 |
| 2010-10-12 | 26 | 26 | 25 | 26 | 21,000 | 130 |
| 2010-10-08 | 25 | 26 | 25 | 26 | 79,000 | 130 |
| 2010-10-07 | 26 | 26 | 25 | 26 | 27,000 | 130 |
| 2010-10-06 | 25 | 27 | 25 | 26 | 55,000 | 130 |
| 2010-10-05 | 25 | 27 | 25 | 25 | 180,000 | 125 |
| 2010-10-04 | 26 | 26 | 25 | 26 | 36,000 | 130 |
| 2010-10-01 | 27 | 27 | 26 | 26 | 86,000 | 130 |
| 2010-09-30 | 27 | 27 | 26 | 27 | 25,000 | 135 |
| 2010-09-29 | 27 | 27 | 27 | 27 | 21,000 | 135 |
| 2010-09-28 | 27 | 27 | 26 | 27 | 27,000 | 135 |
| 2010-09-27 | 28 | 28 | 27 | 27 | 63,000 | 135 |
| 2010-09-24 | 26 | 28 | 26 | 27 | 52,000 | 135 |
| 2010-09-22 | 27 | 28 | 27 | 27 | 87,000 | 135 |
| 2010-09-21 | 28 | 28 | 27 | 28 | 60,000 | 140 |
| 2010-09-17 | 27 | 28 | 27 | 28 | 74,000 | 140 |
| 2010-09-16 | 28 | 28 | 26 | 27 | 170,000 | 135 |
| 2010-09-15 | 28 | 32 | 27 | 29 | 834,000 | 145 |
| 2010-09-14 | 28 | 29 | 27 | 27 | 213,000 | 135 |
| 2010-09-13 | 27 | 28 | 25 | 28 | 198,000 | 140 |
| 2010-09-10 | 27 | 28 | 27 | 27 | 73,000 | 135 |
| 2010-09-09 | 27 | 28 | 26 | 27 | 58,000 | 135 |
| 2010-09-08 | 28 | 29 | 26 | 27 | 363,000 | 135 |
| 2010-09-07 | 28 | 30 | 27 | 30 | 461,000 | 150 |
| 2010-09-06 | 26 | 27 | 25 | 27 | 208,000 | 135 |
| 2010-09-03 | 26 | 26 | 25 | 26 | 23,000 | 130 |
| 2010-09-02 | 25 | 26 | 25 | 26 | 15,000 | 130 |
| 2010-09-01 | 25 | 26 | 24 | 25 | 176,000 | 125 |
| 2010-08-31 | 25 | 25 | 24 | 24 | 22,000 | 120 |
| 2010-08-30 | 24 | 25 | 24 | 24 | 38,000 | 120 |
| 2010-08-27 | 24 | 24 | 24 | 24 | 29,000 | 120 |
| 2010-08-26 | 25 | 25 | 24 | 24 | 51,000 | 120 |
| 2010-08-25 | 25 | 25 | 24 | 25 | 36,000 | 125 |
| 2010-08-24 | 25 | 25 | 24 | 25 | 14,000 | 125 |
| 2010-08-23 | 24 | 25 | 24 | 25 | 55,000 | 125 |
| 2010-08-20 | 24 | 24 | 24 | 24 | 27,000 | 120 |
| 2010-08-19 | 24 | 25 | 24 | 24 | 73,000 | 120 |
| 2010-08-18 | 25 | 25 | 24 | 25 | 51,000 | 125 |
| 2010-08-17 | 24 | 25 | 24 | 25 | 21,000 | 125 |
| 2010-08-16 | 24 | 25 | 24 | 24 | 21,000 | 120 |
| 2010-08-13 | 24 | 25 | 24 | 24 | 5,000 | 120 |
| 2010-08-12 | 24 | 25 | 24 | 24 | 44,000 | 120 |
| 2010-08-11 | 25 | 25 | 24 | 25 | 28,000 | 125 |
| 2010-08-10 | 25 | 25 | 24 | 25 | 38,000 | 125 |
| 2010-08-09 | 25 | 25 | 24 | 25 | 56,000 | 125 |
| 2010-08-06 | 24 | 25 | 24 | 24 | 89,000 | 120 |
| 2010-08-05 | 25 | 25 | 24 | 24 | 40,000 | 120 |
| 2010-08-04 | 25 | 25 | 24 | 25 | 37,000 | 125 |
| 2010-08-03 | 25 | 25 | 24 | 24 | 11,000 | 120 |
| 2010-08-02 | 25 | 25 | 24 | 24 | 10,000 | 120 |
| 2010-07-30 | 25 | 25 | 24 | 25 | 16,000 | 125 |
| 2010-07-29 | 24 | 25 | 24 | 25 | 44,000 | 125 |
| 2010-07-28 | 25 | 25 | 23 | 24 | 162,000 | 120 |
| 2010-07-27 | 24 | 25 | 24 | 24 | 166,000 | 120 |
| 2010-07-26 | 24 | 24 | 24 | 24 | 57,000 | 120 |
| 2010-07-23 | 24 | 24 | 23 | 24 | 86,000 | 120 |
| 2010-07-22 | 23 | 24 | 23 | 23 | 83,000 | 115 |
| 2010-07-21 | 24 | 24 | 23 | 23 | 74,000 | 115 |
| 2010-07-20 | 24 | 24 | 23 | 23 | 60,000 | 115 |
| 2010-07-16 | 23 | 24 | 23 | 23 | 45,000 | 115 |
| 2010-07-15 | 24 | 25 | 24 | 24 | 277,000 | 120 |
| 2010-07-14 | 24 | 26 | 24 | 26 | 282,000 | 130 |
| 2010-07-13 | 24 | 25 | 24 | 25 | 28,000 | 125 |
| 2010-07-12 | 24 | 25 | 23 | 24 | 40,000 | 120 |
| 2010-07-09 | 24 | 25 | 23 | 24 | 86,000 | 120 |
| 2010-07-08 | 25 | 25 | 24 | 24 | 11,000 | 120 |
| 2010-07-07 | 25 | 25 | 24 | 25 | 15,000 | 125 |
| 2010-07-06 | 24 | 25 | 24 | 25 | 18,000 | 125 |
| 2010-07-05 | 25 | 26 | 24 | 24 | 308,000 | 120 |
| 2010-07-02 | 25 | 26 | 23 | 25 | 339,000 | 125 |
| 2010-07-01 | 25 | 25 | 24 | 25 | 22,000 | 125 |
| 2010-06-30 | 25 | 25 | 24 | 25 | 35,000 | 125 |
| 2010-06-29 | 25 | 26 | 24 | 25 | 83,000 | 125 |
| 2010-06-28 | 26 | 26 | 25 | 25 | 233,000 | 125 |
| 2010-06-25 | 27 | 27 | 26 | 26 | 123,000 | 130 |
| 2010-06-24 | 26 | 27 | 26 | 26 | 111,000 | 130 |
| 2010-06-23 | 27 | 27 | 26 | 26 | 21,000 | 130 |
| 2010-06-22 | 26 | 27 | 26 | 27 | 22,000 | 135 |
| 2010-06-21 | 27 | 28 | 26 | 26 | 27,000 | 130 |
| 2010-06-18 | 27 | 27 | 26 | 27 | 25,000 | 135 |
| 2010-06-17 | 27 | 28 | 27 | 28 | 9,000 | 140 |
| 2010-06-16 | 27 | 28 | 27 | 28 | 34,000 | 140 |
| 2010-06-15 | 26 | 28 | 26 | 27 | 129,000 | 135 |
| 2010-06-14 | 26 | 27 | 25 | 27 | 89,000 | 135 |
| 2010-06-11 | 25 | 26 | 25 | 25 | 10,000 | 125 |
| 2010-06-10 | 25 | 26 | 25 | 26 | 21,000 | 130 |
| 2010-06-09 | 25 | 26 | 24 | 26 | 86,000 | 130 |
| 2010-06-08 | 26 | 26 | 25 | 26 | 99,000 | 130 |
| 2010-06-07 | 26 | 26 | 25 | 26 | 32,000 | 130 |
| 2010-06-04 | 26 | 27 | 26 | 27 | 12,000 | 135 |
| 2010-06-03 | 26 | 27 | 26 | 27 | 86,000 | 135 |
| 2010-06-02 | 26 | 26 | 25 | 26 | 14,000 | 130 |
| 2010-06-01 | 27 | 27 | 25 | 26 | 117,000 | 130 |
| 2010-05-31 | 26 | 27 | 26 | 27 | 17,000 | 135 |
| 2010-05-28 | 26 | 27 | 26 | 27 | 79,000 | 135 |
| 2010-05-27 | 25 | 26 | 25 | 26 | 19,000 | 130 |
| 2010-05-26 | 25 | 27 | 25 | 27 | 60,000 | 135 |
| 2010-05-25 | 26 | 27 | 25 | 26 | 41,000 | 130 |
| 2010-05-24 | 26 | 26 | 25 | 26 | 38,000 | 130 |
| 2010-05-21 | 26 | 26 | 25 | 26 | 101,000 | 130 |
| 2010-05-20 | 27 | 27 | 26 | 27 | 33,000 | 135 |
| 2010-05-19 | 27 | 27 | 25 | 27 | 219,000 | 135 |
| 2010-05-18 | 28 | 29 | 27 | 27 | 134,000 | 135 |
| 2010-05-17 | 30 | 30 | 28 | 28 | 303,000 | 140 |
| 2010-05-14 | 30 | 30 | 29 | 30 | 93,000 | 150 |
| 2010-05-13 | 31 | 32 | 29 | 30 | 195,000 | 150 |
| 2010-05-12 | 30 | 31 | 29 | 31 | 215,000 | 155 |
| 2010-05-11 | 32 | 32 | 30 | 30 | 117,000 | 150 |
| 2010-05-10 | 30 | 32 | 30 | 32 | 161,000 | 160 |
| 2010-05-07 | 30 | 31 | 29 | 31 | 672,000 | 155 |
| 2010-05-06 | 33 | 34 | 32 | 32 | 660,000 | 160 |
| 2010-04-30 | 33 | 34 | 32 | 32 | 291,000 | 160 |
| 2010-04-28 | 34 | 35 | 31 | 34 | 1,023,000 | 170 |
| 2010-04-27 | 34 | 35 | 33 | 35 | 770,000 | 175 |
| 2010-04-26 | 33 | 35 | 33 | 35 | 2,519,000 | 175 |
| 2010-04-23 | 29 | 31 | 28 | 31 | 588,000 | 155 |
| 2010-04-22 | 29 | 29 | 27 | 29 | 140,000 | 145 |
| 2010-04-21 | 29 | 29 | 28 | 28 | 134,000 | 140 |
| 2010-04-20 | 28 | 29 | 27 | 28 | 244,000 | 140 |
| 2010-04-19 | 28 | 28 | 27 | 28 | 434,000 | 140 |
| 2010-04-16 | 30 | 30 | 28 | 28 | 397,000 | 140 |
| 2010-04-15 | 30 | 31 | 28 | 30 | 1,247,000 | 150 |
| 2010-04-14 | 28 | 30 | 27 | 28 | 623,000 | 140 |
| 2010-04-13 | 29 | 29 | 27 | 28 | 615,000 | 140 |
| 2010-04-12 | 26 | 29 | 26 | 29 | 1,130,000 | 145 |
| 2010-04-09 | 26 | 27 | 25 | 26 | 296,000 | 130 |
| 2010-04-08 | 27 | 27 | 25 | 25 | 711,000 | 125 |
| 2010-04-07 | 24 | 27 | 24 | 27 | 692,000 | 135 |
| 2010-04-06 | 25 | 25 | 24 | 24 | 561,000 | 120 |
| 2010-04-05 | 24 | 25 | 23 | 24 | 655,000 | 120 |
| 2010-04-02 | 23 | 24 | 23 | 23 | 50,000 | 115 |
| 2010-04-01 | 24 | 24 | 23 | 24 | 297,000 | 120 |
| 2010-03-31 | 24 | 25 | 23 | 24 | 122,000 | 120 |
| 2010-03-30 | 24 | 24 | 23 | 24 | 162,000 | 120 |
| 2010-03-29 | 24 | 25 | 23 | 24 | 49,000 | 120 |
| 2010-03-26 | 26 | 26 | 23 | 24 | 366,000 | 120 |
| 2010-03-25 | 23 | 26 | 23 | 25 | 1,128,000 | 125 |
| 2010-03-24 | 22 | 23 | 22 | 22 | 38,000 | 110 |
| 2010-03-23 | 22 | 22 | 22 | 22 | 95,000 | 110 |
| 2010-03-19 | 22 | 23 | 22 | 23 | 32,000 | 115 |
| 2010-03-18 | 22 | 22 | 22 | 22 | 77,000 | 110 |
| 2010-03-17 | 22 | 23 | 22 | 22 | 37,000 | 110 |
| 2010-03-16 | 23 | 23 | 22 | 22 | 40,000 | 110 |
| 2010-03-15 | 22 | 23 | 22 | 23 | 18,000 | 115 |
| 2010-03-12 | 22 | 22 | 22 | 22 | 75,000 | 110 |
| 2010-03-11 | 22 | 23 | 22 | 22 | 43,000 | 110 |
| 2010-03-10 | 22 | 22 | 22 | 22 | 6,000 | 110 |
| 2010-03-09 | 22 | 23 | 22 | 22 | 54,000 | 110 |
| 2010-03-08 | 22 | 23 | 21 | 22 | 62,000 | 110 |
| 2010-03-05 | 23 | 23 | 21 | 23 | 121,000 | 115 |
| 2010-03-04 | 22 | 22 | 22 | 22 | 22,000 | 110 |
| 2010-03-03 | 22 | 23 | 22 | 22 | 17,000 | 110 |
| 2010-03-02 | 23 | 23 | 22 | 22 | 26,000 | 110 |
| 2010-03-01 | 22 | 23 | 21 | 23 | 40,000 | 115 |
| 2010-02-26 | 22 | 22 | 21 | 21 | 38,000 | 105 |
| 2010-02-25 | 22 | 23 | 22 | 22 | 70,000 | 110 |
| 2010-02-24 | 22 | 23 | 21 | 22 | 215,000 | 110 |
| 2010-02-23 | 23 | 23 | 22 | 23 | 133,000 | 115 |
| 2010-02-22 | 22 | 23 | 21 | 23 | 127,000 | 115 |
| 2010-02-19 | 23 | 23 | 21 | 22 | 416,000 | 110 |
| 2010-02-18 | 24 | 24 | 22 | 23 | 139,000 | 115 |
| 2010-02-17 | 23 | 24 | 23 | 23 | 40,000 | 115 |
| 2010-02-16 | 23 | 24 | 22 | 23 | 64,000 | 115 |
| 2010-02-15 | 23 | 24 | 22 | 24 | 152,000 | 120 |
| 2010-02-12 | 24 | 24 | 23 | 23 | 434,000 | 115 |
| 2010-02-10 | 23 | 24 | 23 | 24 | 47,000 | 120 |
| 2010-02-09 | 23 | 24 | 23 | 23 | 117,000 | 115 |
| 2010-02-08 | 23 | 24 | 23 | 23 | 54,000 | 115 |
| 2010-02-05 | 24 | 24 | 23 | 24 | 355,000 | 120 |
| 2010-02-04 | 24 | 24 | 23 | 24 | 27,000 | 120 |
| 2010-02-03 | 24 | 24 | 23 | 24 | 45,000 | 120 |
| 2010-02-02 | 24 | 24 | 23 | 24 | 52,000 | 120 |
| 2010-02-01 | 24 | 24 | 23 | 24 | 81,000 | 120 |
| 2010-01-29 | 25 | 25 | 23 | 25 | 234,000 | 125 |
| 2010-01-28 | 24 | 26 | 24 | 24 | 412,000 | 120 |
| 2010-01-27 | 24 | 24 | 23 | 23 | 85,000 | 115 |
| 2010-01-26 | 25 | 25 | 23 | 23 | 80,000 | 115 |
| 2010-01-25 | 24 | 24 | 23 | 24 | 46,000 | 120 |
| 2010-01-22 | 23 | 24 | 23 | 24 | 118,000 | 120 |
| 2010-01-21 | 24 | 25 | 24 | 24 | 376,000 | 120 |
| 2010-01-20 | 24 | 25 | 24 | 24 | 96,000 | 120 |
| 2010-01-19 | 24 | 25 | 24 | 25 | 153,000 | 125 |
| 2010-01-18 | 25 | 25 | 24 | 24 | 40,000 | 120 |
| 2010-01-15 | 25 | 25 | 24 | 25 | 50,000 | 125 |
| 2010-01-14 | 25 | 25 | 24 | 24 | 144,000 | 120 |
| 2010-01-13 | 25 | 26 | 25 | 25 | 99,000 | 125 |
| 2010-01-12 | 25 | 26 | 24 | 26 | 153,000 | 130 |
| 2010-01-08 | 26 | 26 | 25 | 25 | 284,000 | 125 |
| 2010-01-07 | 25 | 26 | 24 | 26 | 337,000 | 130 |
| 2010-01-06 | 25 | 25 | 24 | 25 | 103,000 | 125 |
| 2010-01-05 | 25 | 25 | 24 | 24 | 86,000 | 120 |
| 2010-01-04 | 25 | 25 | 24 | 24 | 271,000 | 120 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株